EMR cadena de opciones Emerson Electric Co.
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±32.1% (101.23–196.73) · ATM IV 34.8% · P/C interés abierto 0.15
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 75.50 | 80.50 | 2 | 43.7% | 0.96 | 0.0013 | 0.000 | 75 | 0 | 3.50 | 43.5% | -0.05 | 0.0013 | -0.007 | |||
| 71.50 | 75.30 | 5 | 40.9% | 0.95 | 0.0016 | 0.000 | 80 | 0.4500 | 5.00 | 240 | 45.1% | -0.06 | 0.0016 | -0.008 | ||
| 67.00 | 72.00 | 19 | 41.5% | 0.94 | 0.0018 | -0.001 | 85 | 0 | 5.00 | 37 | 40.8% | -0.07 | 0.0019 | -0.009 | ||
| 63.00 | 68.00 | 6 | 41.0% | 0.92 | 0.0022 | -0.003 | 90 | 1.70 | 4.10 | 622 | 39.2% | -0.08 | 0.0022 | -0.010 | ||
| 59.00 | 64.00 | 13 | 40.2% | 0.91 | 0.0025 | -0.004 | 95 | 2.75 | 4.60 | 124 | 38.9% | -0.10 | 0.0026 | -0.011 | ||
| 55.50 | 58.60 | 84 | 37.8% | 0.89 | 0.0029 | -0.006 | 100 | 2.50 | 7.00 | 177 | 41.2% | -0.12 | 0.0030 | -0.013 | ||
| 51.50 | 56.10 | 43 | 38.7% | 0.87 | 0.0033 | -0.008 | 105 | 3.80 | 6.70 | 23 | 37.2% | -0.14 | 0.0034 | -0.014 | ||
| 48.00 | 52.40 | 189 | 38.2% | 0.85 | 0.0037 | -0.009 | 110 | 5.40 | 7.70 | 264 | 37.3% | -0.16 | 0.0038 | -0.015 | ||
| 44.50 | 48.80 | 38 | 37.5% | 0.83 | 0.0041 | -0.011 | 115 | 6.30 | 8.90 | 139 | 36.4% | -0.18 | 0.0043 | -0.016 | ||
| 41.00 | 44.20 | 28 | 35.6% | 0.80 | 0.0045 | -0.013 | 120 | 7.70 | 11.50 | 200 | 37.3% | -0.21 | 0.0047 | -0.017 | ||
| 38.00 | 41.10 | 4 | 35.6% | 0.77 | 0.0049 | -0.014 | 125 | 9.40 | 11.90 | 17 | 35.9% | -0.24 | 0.0052 | -0.018 | ||
| 35.00 | 38.20 | 76 | 35.4% | 0.75 | 0.0053 | -0.015 | 130 | 10.30 | 14.00 | 53 | 35.1% | -0.27 | 0.0056 | -0.019 | ||
| 32.00 | 35.70 | 36 | 35.3% | 0.72 | 0.0057 | -0.016 | 135 | 12.80 | 16.50 | 12 | 35.8% | -0.30 | 0.0061 | -0.020 | ||
| 29.50 | 34.00 | 11 | 36.0% | 0.69 | 0.0060 | -0.017 | 140 | 14.00 | 19.00 | 6 | 35.2% | -0.33 | 0.0065 | -0.021 | ||
| 27.10 | 30.40 | 317 | 35.0% | 0.65 | 0.0063 | -0.018 | 145 | 17.30 | 20.90 | 31 | 35.4% | -0.37 | 0.0069 | -0.021 | ||
| 24.90 | 27.80 | 11.7K | 34.7% | 0.62 | 0.0066 | -0.019 | 150 | 19.30 | 23.50 | 22 | 35.0% | -0.40 | 0.0072 | -0.022 | ||
| 22.30 | 25.40 | 235 | 34.1% | 0.59 | 0.0068 | -0.019 | 155 | 22.30 | 25.60 | 27 | 34.6% | -0.44 | 0.0075 | -0.022 | ||
| 20.50 | 23.20 | 173 | 34.0% | 0.56 | 0.0070 | -0.020 | 160 | 23.50 | 28.50 | 45 | 33.3% | -0.48 | 0.0078 | -0.022 | ||
| 18.50 | 21.10 | 102 | 33.6% | 0.52 | 0.0071 | -0.020 | 165 | 27.90 | 31.50 | 32 | 34.2% | -0.52 | 0.0081 | -0.022 | ||
| 16.70 | 19.20 | 44 | 33.4% | 0.49 | 0.0072 | -0.020 | 170 | 30.60 | 34.40 | 21 | 33.6% | -0.55 | 0.0083 | -0.022 | ||
| 14.20 | 17.40 | 57 | 32.5% | 0.46 | 0.0072 | -0.020 | 175 | 33.60 | 37.50 | 1 | 33.1% | -0.59 | 0.0084 | -0.021 | ||
| 13.10 | 16.20 | 696 | 32.8% | 0.43 | 0.0072 | -0.020 | 180 | 36.50 | 41.00 | 29 | 32.5% | -0.63 | 0.0086 | -0.021 | ||
| 11.50 | 16.00 | 10 | 33.4% | 0.40 | 0.0071 | -0.019 | 185 | 40.00 | 44.50 | 32.2% | -0.67 | 0.0086 | -0.020 | |||
| 10.20 | 12.90 | 66 | 31.9% | 0.37 | 0.0070 | -0.019 | 190 | 43.50 | 48.00 | 13 | 31.5% | -0.70 | 0.0087 | -0.020 | ||
| 9.00 | 12.10 | 36 | 32.0% | 0.34 | 0.0068 | -0.018 | 195 | 47.50 | 51.50 | 31.0% | -0.74 | 0.0088 | -0.019 | |||
| 7.80 | 10.60 | 1 | 74 | 31.4% | 0.32 | 0.0066 | -0.018 | 200 | 51.50 | 55.20 | 3 | 30.4% | -0.78 | 0.0090 | -0.019 | |
| 6.10 | 8.70 | 102 | 31.2% | 0.27 | 0.0062 | -0.016 | 210 | 59.50 | 64.00 | 29.2% | -0.85 | 0.0093 | -0.018 | |||
| 4.40 | 6.90 | 16 | 30.5% | 0.22 | 0.0057 | -0.015 | 220 | 69.00 | 73.50 | 2 | 29.4% | -0.93 | 0.0101 | -0.018 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Jan 21, 2028
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.